IOT - Samsara Inc
32.08
-0.820 -2.556%
Share volume: 7,807,625
Last Updated: 03-11-2026
Computer Software/Computer Integrated Systems Design:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$32.90
-0.82
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $33.39 | $33.39 | $33.53 | $33.53 | $31.22 | $31.22 | $32.08 | $32.08 | 7,807,625 | $7,807,625.00 |
| 03-10-2026 | $34.11 | $34.11 | $34.50 | $34.50 | $32.53 | $32.53 | $32.90 | $32.90 | 11,300,355 | $11,300,355.00 |
| 03-09-2026 | $35.20 | $35.20 | $35.55 | $35.55 | $33.65 | $33.65 | $34.16 | $34.16 | 15,507,352 | $15,507,352.00 |
| 03-06-2026 | $32.19 | $32.19 | $35.56 | $35.56 | $31.42 | $31.42 | $35.36 | $35.36 | 33,401,752 | $33,401,752.00 |
| 03-05-2026 | $29.05 | $29.05 | $30.46 | $30.46 | $28.78 | $28.78 | $29.58 | $29.58 | 19,648,617 | $19,648,617.00 |
| 03-04-2026 | $28.85 | $28.85 | $29.38 | $29.38 | $28.44 | $28.44 | $28.69 | $28.69 | 4,456,431 | $4,456,431.00 |
| 03-03-2026 | $28.41 | $28.41 | $29.63 | $29.63 | $27.93 | $27.93 | $28.94 | $28.94 | 7,308,496 | $7,308,496.00 |
| 03-02-2026 | $28.00 | $28.00 | $29.38 | $29.38 | $27.88 | $27.88 | $29.11 | $29.11 | 6,751,634 | $6,751,634.00 |
| 02-27-2026 | $27.85 | $27.85 | $28.97 | $28.97 | $27.68 | $27.68 | $28.90 | $28.90 | 7,966,357 | $7,966,357.00 |
| 02-26-2026 | $27.78 | $27.78 | $29.13 | $29.13 | $27.51 | $27.51 | $28.96 | $28.96 | 8,686,605 | $8,686,605.00 |